日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビー・エム・エル(4694)の株価時系列情報

ビー・エム・エル(4694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,814 1,820 1,786 1,789 48,100
2007/12/27 1,773 1,809 1,773 1,807 43,400
2007/12/26 1,809 1,809 1,786 1,794 94,800
2007/12/25 1,780 1,829 1,780 1,809 44,000
2007/12/21 1,789 1,815 1,779 1,789 63,700
2007/12/20 1,818 1,818 1,780 1,792 52,900
2007/12/19 1,801 1,816 1,780 1,791 56,500
2007/12/18 1,778 1,835 1,778 1,833 130,200
2007/12/17 1,802 1,805 1,775 1,778 76,200
2007/12/14 1,800 1,813 1,779 1,792 94,400
2007/12/13 1,840 1,850 1,812 1,819 119,000
2007/12/12 1,805 1,818 1,743 1,813 71,800
2007/12/11 1,800 1,803 1,782 1,795 100,700
2007/12/10 1,799 1,812 1,746 1,751 134,000
2007/12/07 1,719 1,793 1,719 1,751 181,100
2007/12/06 1,660 1,744 1,660 1,694 155,700
2007/12/05 1,722 1,774 1,614 1,641 240,100
2007/12/04 1,641 1,674 1,632 1,632 101,500
2007/12/03 1,641 1,648 1,629 1,639 74,000
2007/11/30 1,644 1,649 1,616 1,641 86,000
2007/11/29 1,618 1,647 1,602 1,614 74,400
2007/11/28 1,620 1,631 1,598 1,606 74,100
2007/11/27 1,585 1,630 1,585 1,617 64,700
2007/11/26 1,650 1,673 1,599 1,615 78,700
2007/11/22 1,652 1,674 1,631 1,649 39,800
2007/11/21 1,700 1,706 1,631 1,652 64,200
2007/11/20 1,585 1,634 1,572 1,626 50,900
2007/11/19 1,622 1,656 1,601 1,616 58,300
2007/11/16 1,605 1,670 1,605 1,664 113,100
2007/11/15 1,628 1,668 1,628 1,661 48,300
2007/11/14 1,632 1,645 1,601 1,626 39,900
2007/11/13 1,597 1,615 1,570 1,602 26,500
2007/11/12 1,680 1,680 1,585 1,627 36,700
2007/11/09 1,684 1,684 1,641 1,651 16,900
2007/11/08 1,620 1,665 1,620 1,654 20,500
2007/11/07 1,719 1,732 1,650 1,673 33,200
2007/11/06 1,740 1,791 1,692 1,719 62,200
2007/11/05 1,779 1,797 1,700 1,710 69,500
2007/11/02 1,788 1,828 1,731 1,778 44,500
2007/11/01 1,851 1,865 1,778 1,820 29,600
2007/10/31 1,800 1,832 1,787 1,826 12,800
2007/10/30 1,808 1,835 1,779 1,782 31,900
2007/10/29 1,830 1,833 1,771 1,778 35,800
2007/10/26 1,765 1,765 1,740 1,740 19,400
2007/10/25 1,760 1,768 1,728 1,735 27,500
2007/10/24 1,691 1,739 1,691 1,730 34,700
2007/10/23 1,699 1,700 1,665 1,689 29,100
2007/10/22 1,683 1,689 1,650 1,680 23,300
2007/10/19 1,725 1,725 1,686 1,694 38,600
2007/10/18 1,716 1,748 1,700 1,734 34,500
2007/10/17 1,732 1,733 1,690 1,699 46,500
2007/10/16 1,753 1,757 1,710 1,731 18,800
2007/10/15 1,801 1,805 1,737 1,753 64,600
2007/10/12 1,821 1,850 1,761 1,771 105,300
2007/10/11 1,709 1,880 1,708 1,825 125,500
2007/10/10 1,695 1,708 1,685 1,692 36,000
2007/10/09 1,650 1,680 1,649 1,667 29,300
2007/10/05 1,655 1,655 1,624 1,640 77,700
2007/10/04 1,670 1,683 1,641 1,652 81,300
2007/10/03 1,655 1,685 1,613 1,680 57,800
2007/10/02 1,636 1,654 1,630 1,654 73,800
2007/10/01 1,649 1,673 1,617 1,632 68,300
2007/09/28 1,694 1,700 1,627 1,648 39,700
2007/09/27 1,606 1,639 1,587 1,634 34,800
2007/09/26 1,574 1,607 1,558 1,582 47,400
2007/09/25 1,593 1,593 1,521 1,574 51,600
2007/09/21 1,538 1,563 1,505 1,551 29,700
2007/09/20 1,617 1,617 1,559 1,568 43,400
2007/09/19 1,570 1,599 1,570 1,592 27,800
2007/09/18 1,600 1,600 1,538 1,540 53,000
2007/09/14 1,530 1,560 1,530 1,555 41,800
2007/09/13 1,551 1,559 1,527 1,530 40,300
2007/09/12 1,547 1,617 1,547 1,589 72,900
2007/09/11 1,590 1,590 1,530 1,531 69,700
2007/09/10 1,540 1,577 1,530 1,565 46,700
2007/09/07 1,615 1,617 1,580 1,587 49,500
2007/09/06 1,538 1,586 1,523 1,583 44,600
2007/09/05 1,617 1,625 1,576 1,579 46,100
2007/09/04 1,681 1,684 1,579 1,587 135,500
2007/09/03 1,693 1,715 1,640 1,651 75,300
2007/08/31 1,695 1,696 1,646 1,688 71,500
2007/08/30 1,776 1,782 1,682 1,695 101,600
2007/08/29 1,747 1,747 1,701 1,716 48,200
2007/08/28 1,800 1,800 1,733 1,759 93,300
2007/08/27 1,788 1,788 1,769 1,783 88,000
2007/08/24 1,700 1,733 1,685 1,732 77,800
2007/08/23 1,676 1,733 1,676 1,704 53,800
2007/08/22 1,646 1,675 1,640 1,673 53,500
2007/08/21 1,655 1,681 1,645 1,676 52,300
2007/08/20 1,650 1,675 1,609 1,654 72,900
2007/08/17 1,638 1,655 1,600 1,602 61,900
2007/08/16 1,700 1,700 1,623 1,650 69,900
2007/08/15 1,743 1,749 1,703 1,724 102,900
2007/08/14 1,625 1,693 1,616 1,683 80,100
2007/08/13 1,682 1,683 1,603 1,640 125,000
2007/08/10 1,670 1,794 1,655 1,734 216,600
2007/08/09 1,568 1,653 1,551 1,628 238,600
2007/08/08 1,662 1,663 1,542 1,573 297,200
2007/08/07 1,660 1,740 1,660 1,689 116,900
2007/08/06 1,760 1,760 1,658 1,659 155,600
2007/08/03 1,860 1,860 1,760 1,770 145,200
2007/08/02 1,867 1,897 1,860 1,871 33,100
2007/08/01 1,901 1,906 1,862 1,875 26,300
2007/07/31 1,909 1,935 1,902 1,905 77,100
2007/07/30 1,916 1,917 1,900 1,909 54,800
2007/07/27 2,010 2,010 1,958 1,960 41,400
2007/07/26 2,005 2,025 2,000 2,010 11,700
2007/07/25 2,005 2,020 1,990 2,005 19,800
2007/07/24 2,055 2,065 2,000 2,035 50,500
2007/07/23 2,120 2,125 2,040 2,050 36,300
2007/07/20 2,120 2,130 2,105 2,125 63,000
2007/07/19 2,115 2,130 2,085 2,130 64,600
2007/07/18 2,110 2,110 2,090 2,110 59,400
2007/07/17 2,100 2,105 2,090 2,105 24,500
2007/07/13 2,095 2,095 2,070 2,095 28,300
2007/07/12 2,095 2,095 2,075 2,090 29,700
2007/07/11 2,090 2,095 2,060 2,085 21,400
2007/07/10 2,105 2,125 2,095 2,110 16,600
2007/07/09 2,125 2,130 2,110 2,115 13,100
2007/07/06 2,115 2,125 2,075 2,105 35,000
2007/07/05 2,140 2,140 2,105 2,115 66,200
2007/07/04 2,160 2,160 2,140 2,140 25,300
2007/07/03 2,165 2,165 2,145 2,155 44,900
2007/07/02 2,140 2,165 2,140 2,160 51,200
2007/06/29 2,080 2,155 2,070 2,140 94,000
2007/06/28 2,110 2,150 2,090 2,115 62,800
2007/06/27 2,130 2,135 2,060 2,070 184,300
2007/06/26 2,185 2,185 2,140 2,155 31,200
2007/06/25 2,150 2,210 2,140 2,180 90,300
2007/06/22 2,180 2,190 2,160 2,170 39,200
2007/06/21 2,220 2,220 2,180 2,195 92,300
2007/06/20 2,250 2,255 2,240 2,240 32,000
2007/06/19 2,270 2,270 2,225 2,225 72,700
2007/06/18 2,205 2,310 2,205 2,265 110,200
2007/06/15 2,195 2,200 2,185 2,200 27,300
2007/06/14 2,145 2,190 2,130 2,185 47,100
2007/06/13 2,185 2,185 2,170 2,180 21,300
2007/06/12 2,195 2,195 2,180 2,185 24,400
2007/06/11 2,205 2,205 2,180 2,190 32,000
2007/06/08 2,200 2,200 2,165 2,180 31,600
2007/06/07 2,180 2,185 2,160 2,165 39,600
2007/06/06 2,200 2,200 2,190 2,190 25,200
2007/06/05 2,190 2,190 2,180 2,190 18,700
2007/06/04 2,180 2,190 2,175 2,185 22,500
2007/06/01 2,200 2,200 2,190 2,190 10,800
2007/05/31 2,205 2,210 2,170 2,190 33,000
2007/05/30 2,235 2,235 2,195 2,200 40,200
2007/05/29 2,185 2,205 2,180 2,195 18,100
2007/05/28 2,190 2,210 2,160 2,180 35,500
2007/05/25 2,265 2,265 2,180 2,180 45,800
2007/05/24 2,240 2,240 2,225 2,225 15,000
2007/05/23 2,240 2,265 2,210 2,225 55,400
2007/05/22 2,195 2,230 2,195 2,230 36,800
2007/05/21 2,260 2,260 2,185 2,195 60,900
2007/05/18 2,275 2,280 2,260 2,265 22,200
2007/05/17 2,325 2,330 2,265 2,285 33,400
2007/05/16 2,350 2,355 2,290 2,335 34,500
2007/05/15 2,385 2,400 2,350 2,355 54,100
2007/05/14 2,385 2,410 2,370 2,380 25,100
2007/05/11 2,350 2,380 2,325 2,360 27,400
2007/05/10 2,380 2,390 2,355 2,365 24,500
2007/05/09 2,375 2,395 2,375 2,390 14,600
2007/05/08 2,400 2,420 2,390 2,410 17,600
2007/05/07 2,415 2,450 2,400 2,420 28,600
2007/05/02 2,380 2,385 2,340 2,375 28,700
2007/05/01 2,435 2,445 2,380 2,400 34,500
2007/04/27 2,390 2,420 2,380 2,410 91,700
2007/04/26 2,335 2,365 2,330 2,350 22,100
2007/04/25 2,320 2,340 2,310 2,325 28,700
2007/04/24 2,315 2,355 2,310 2,355 19,600
2007/04/23 2,315 2,355 2,305 2,315 24,900
2007/04/20 2,300 2,315 2,290 2,310 37,400
2007/04/19 2,365 2,385 2,330 2,340 37,000
2007/04/18 2,380 2,400 2,370 2,395 41,800
2007/04/17 2,425 2,425 2,360 2,375 27,000
2007/04/16 2,405 2,420 2,390 2,395 44,500
2007/04/13 2,415 2,415 2,350 2,355 64,000
2007/04/12 2,380 2,405 2,365 2,405 31,200
2007/04/11 2,455 2,455 2,350 2,385 73,500
2007/04/10 2,440 2,440 2,410 2,415 38,900
2007/04/09 2,435 2,460 2,410 2,420 112,400
2007/04/06 2,415 2,445 2,415 2,430 46,600
2007/04/05 2,375 2,380 2,365 2,375 62,800
2007/04/04 2,315 2,340 2,315 2,330 34,300
2007/04/03 2,325 2,330 2,285 2,315 64,500
2007/04/02 2,405 2,405 2,290 2,290 109,700
2007/03/30 2,430 2,430 2,370 2,405 125,300
2007/03/29 2,390 2,430 2,370 2,425 40,300
2007/03/28 2,390 2,460 2,365 2,425 66,100
2007/03/27 2,395 2,435 2,355 2,365 41,900
2007/03/26 2,415 2,430 2,395 2,425 41,600
2007/03/23 2,430 2,435 2,390 2,415 29,500
2007/03/22 2,400 2,450 2,395 2,430 26,300
2007/03/20 2,425 2,440 2,400 2,420 59,600
2007/03/19 2,420 2,440 2,410 2,420 24,200
2007/03/16 2,450 2,480 2,440 2,445 60,200
2007/03/15 2,485 2,510 2,475 2,480 56,900
2007/03/14 2,495 2,495 2,430 2,435 48,200
2007/03/13 2,540 2,550 2,520 2,525 80,700
2007/03/12 2,450 2,530 2,450 2,525 93,000
2007/03/09 2,440 2,455 2,415 2,445 78,100
2007/03/08 2,390 2,425 2,380 2,420 71,200
2007/03/07 2,370 2,385 2,345 2,370 83,900
2007/03/06 2,215 2,310 2,210 2,290 63,500
2007/03/05 2,185 2,260 2,170 2,210 61,400
2007/03/02 2,285 2,295 2,260 2,265 47,200
2007/03/01 2,290 2,325 2,250 2,255 113,100
2007/02/28 2,200 2,315 2,200 2,305 90,600
2007/02/27 2,350 2,380 2,325 2,340 125,400
2007/02/26 2,355 2,380 2,335 2,375 109,100
2007/02/23 2,395 2,395 2,330 2,355 98,800
2007/02/22 2,385 2,400 2,370 2,390 45,800
2007/02/21 2,400 2,415 2,370 2,380 73,600
2007/02/20 2,490 2,495 2,420 2,435 32,500
2007/02/19 2,390 2,485 2,390 2,480 72,200
2007/02/16 2,370 2,400 2,360 2,385 40,200
2007/02/15 2,380 2,405 2,350 2,350 65,500
2007/02/14 2,450 2,450 2,320 2,340 98,000
2007/02/13 2,455 2,475 2,445 2,450 56,700
2007/02/09 2,510 2,520 2,450 2,490 38,000
2007/02/08 2,525 2,530 2,485 2,505 31,000
2007/02/07 2,515 2,570 2,500 2,555 72,100
2007/02/06 2,495 2,500 2,470 2,485 53,300
2007/02/05 2,510 2,510 2,440 2,455 63,900
2007/02/02 2,450 2,520 2,435 2,475 82,400
2007/02/01 2,460 2,470 2,400 2,450 65,800
2007/01/31 2,395 2,435 2,380 2,410 60,600
2007/01/30 2,350 2,355 2,320 2,330 32,900
2007/01/29 2,370 2,370 2,335 2,365 50,900
2007/01/26 2,355 2,375 2,315 2,375 42,000
2007/01/25 2,380 2,380 2,350 2,355 36,200
2007/01/24 2,365 2,390 2,335 2,375 42,700
2007/01/23 2,420 2,425 2,370 2,380 34,800
2007/01/22 2,445 2,460 2,425 2,450 24,800
2007/01/19 2,425 2,450 2,420 2,445 13,100
2007/01/18 2,430 2,460 2,430 2,435 13,600
2007/01/17 2,420 2,470 2,400 2,440 26,500
2007/01/16 2,475 2,475 2,425 2,470 43,900
2007/01/15 2,460 2,470 2,445 2,465 22,700
2007/01/12 2,420 2,445 2,415 2,430 47,800
2007/01/11 2,425 2,460 2,410 2,420 56,900
2007/01/10 2,445 2,445 2,415 2,430 49,000
2007/01/09 2,490 2,500 2,405 2,440 58,800
2007/01/05 2,505 2,505 2,470 2,475 22,200
2007/01/04 2,495 2,520 2,480 2,505 22,000

このページの先頭へ